Xinjiang Zhundong Petroleum Technology Co., Ltd. (SHE:002207)
China · Delayed Price · Currency is CNY 6.00
+0.16 (2.74%)
Aug 3, 2026, 3:05 PM CST
SHE:002207 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.79 | 6.03 | 5.72 | 6.00 | - | 2.74% | 12,797,100 |
| Jul 31, 2026 | 5.42 | 6.05 | 5.41 | 5.84 | 5.84 | 4.66% | 16,016,802 |
| Jul 30, 2026 | 5.71 | 5.80 | 5.45 | 5.58 | 5.58 | -1.41% | 15,477,600 |
| Jul 29, 2026 | 5.40 | 5.69 | 5.40 | 5.66 | 5.66 | 6.59% | 14,054,800 |
| Jul 28, 2026 | 5.28 | 5.56 | 5.24 | 5.31 | 5.31 | -0.38% | 11,552,400 |
| Jul 27, 2026 | 5.16 | 5.40 | 4.95 | 5.33 | 5.33 | 1.14% | 15,014,900 |
| Jul 24, 2026 | 5.53 | 5.72 | 5.24 | 5.27 | 5.27 | -1.86% | 21,549,600 |
| Jul 23, 2026 | 4.91 | 5.37 | 4.89 | 5.37 | 5.37 | 10.04% | 15,989,200 |
| Jul 22, 2026 | 4.75 | 5.02 | 4.75 | 4.88 | 4.88 | 2.09% | 12,553,677 |
| Jul 21, 2026 | 4.97 | 5.00 | 4.60 | 4.78 | 4.78 | -6.46% | 19,924,902 |
| Jul 20, 2026 | 5.58 | 5.75 | 4.93 | 5.11 | 5.11 | -6.75% | 19,834,500 |
| Jul 17, 2026 | 5.73 | 5.84 | 5.41 | 5.48 | 5.48 | -3.52% | 12,309,900 |
| Jul 16, 2026 | 5.80 | 5.93 | 5.56 | 5.68 | 5.68 | -3.24% | 13,989,302 |
| Jul 15, 2026 | 5.99 | 6.15 | 5.80 | 5.87 | 5.87 | -6.23% | 16,804,600 |
| Jul 14, 2026 | 6.15 | 6.30 | 6.06 | 6.26 | 6.26 | 4.33% | 14,273,300 |
| Jul 13, 2026 | 6.18 | 6.25 | 5.92 | 6.00 | 6.00 | -0.83% | 12,990,000 |
| Jul 10, 2026 | 5.70 | 6.19 | 5.63 | 6.05 | 6.05 | 2.89% | 14,894,700 |
| Jul 9, 2026 | 6.00 | 6.48 | 5.84 | 5.88 | 5.88 | -2.49% | 23,607,200 |
| Jul 8, 2026 | 5.79 | 6.12 | 5.58 | 6.03 | 6.03 | 8.45% | 18,655,500 |
| Jul 7, 2026 | 6.07 | 6.28 | 5.51 | 5.56 | 5.56 | -9.15% | 19,769,000 |
| Jul 6, 2026 | 6.71 | 6.93 | 6.12 | 6.12 | 6.12 | -10.00% | 19,958,600 |
| Jul 3, 2026 | 6.58 | 6.85 | 6.50 | 6.80 | 6.80 | 1.49% | 12,869,800 |
| Jul 2, 2026 | 6.96 | 7.06 | 6.70 | 6.70 | 6.70 | -0.30% | 20,230,400 |
| Jul 1, 2026 | 6.39 | 6.72 | 6.34 | 6.72 | 6.72 | 5.00% | 13,887,600 |
| Jun 30, 2026 | 6.10 | 6.41 | 6.08 | 6.40 | 6.40 | 4.92% | 20,012,200 |
| Jun 29, 2026 | 6.26 | 6.39 | 5.99 | 6.10 | 6.10 | -3.17% | 14,136,800 |
| Jun 26, 2026 | 6.05 | 6.46 | 5.93 | 6.30 | 6.30 | 1.61% | 16,303,300 |
| Jun 25, 2026 | 6.30 | 6.37 | 6.20 | 6.20 | 6.20 | -5.05% | 11,574,600 |
| Jun 24, 2026 | 6.70 | 6.83 | 6.53 | 6.53 | 6.53 | -4.95% | 17,107,100 |
| Jun 23, 2026 | 6.58 | 6.92 | 6.53 | 6.87 | 6.87 | 4.25% | 23,513,892 |
| Jun 22, 2026 | 6.69 | 6.75 | 6.58 | 6.59 | 6.59 | -4.91% | 17,807,692 |
| Jun 18, 2026 | 7.54 | 7.54 | 6.92 | 6.93 | 6.93 | -3.48% | 30,367,200 |
| Jun 17, 2026 | 7.37 | 7.47 | 7.18 | 7.18 | 7.18 | -5.03% | 10,961,000 |
| Jun 16, 2026 | 7.55 | 7.56 | 7.25 | 7.56 | 7.56 | 5.00% | 24,199,800 |
| Jun 15, 2026 | 7.14 | 7.60 | 6.98 | 7.20 | 7.20 | -0.96% | 18,217,201 |
| Jun 12, 2026 | 7.89 | 7.95 | 7.27 | 7.27 | 7.27 | -4.97% | 20,441,800 |
| Jun 11, 2026 | 7.55 | 7.84 | 7.37 | 7.65 | 7.65 | -1.42% | 22,064,600 |
| Jun 10, 2026 | 7.99 | 8.00 | 7.76 | 7.76 | 7.76 | -5.02% | 11,003,490 |
| Jun 9, 2026 | 8.56 | 8.82 | 8.10 | 8.17 | 8.17 | -2.85% | 23,064,648 |
| Jun 8, 2026 | 8.54 | 8.90 | 8.41 | 8.41 | 8.41 | -4.97% | 17,390,502 |
| Jun 5, 2026 | 8.87 | 9.06 | 8.62 | 8.85 | 8.85 | -2.43% | 25,064,760 |
| Jun 4, 2026 | 9.20 | 9.30 | 9.07 | 9.07 | 9.07 | -5.03% | 12,251,400 |
| Jun 3, 2026 | 9.60 | 9.86 | 9.35 | 9.55 | 9.55 | 1.70% | 34,590,500 |
| Jun 2, 2026 | 9.75 | 9.75 | 8.98 | 9.39 | 9.39 | 1.08% | 42,932,020 |
| Jun 1, 2026 | 9.21 | 9.29 | 9.15 | 9.29 | 9.29 | 4.97% | 4,557,590 |
| May 29, 2026 | 8.42 | 8.85 | 8.31 | 8.85 | 8.85 | 4.98% | 27,494,000 |
| May 28, 2026 | 8.18 | 8.68 | 8.06 | 8.43 | 8.43 | 1.93% | 27,575,100 |
| May 27, 2026 | 8.33 | 8.48 | 8.27 | 8.27 | 8.27 | -5.05% | 27,658,600 |
| May 26, 2026 | 9.15 | 9.42 | 8.66 | 8.71 | 8.71 | -4.50% | 34,436,400 |
| May 25, 2026 | 9.09 | 9.12 | 9.05 | 9.12 | 9.12 | 4.95% | 13,456,200 |